豫能控股 sz.001896
15.76
-3.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.38 | 5.41 | 5.30 | 5.38 | 0.00% | 0.89 | 1.09% |
| 2025-09-15 | 5.45 | 5.47 | 5.35 | 5.38 | -1.28% | 0.98 | 1.19% |
| 2025-09-12 | 5.50 | 5.55 | 5.45 | 5.45 | -0.91% | 1.24 | 1.48% |
| 2025-09-11 | 5.43 | 5.51 | 5.38 | 5.50 | +0.92% | 1.09 | 1.30% |
| 2025-09-10 | 5.43 | 5.47 | 5.36 | 5.45 | +0.18% | 0.94 | 1.13% |
| 2025-09-09 | 5.55 | 5.58 | 5.43 | 5.44 | -1.81% | 1.01 | 1.20% |
| 2025-09-08 | 5.46 | 5.65 | 5.45 | 5.54 | +1.09% | 1.14 | 1.35% |
| 2025-09-05 | 5.37 | 5.49 | 5.29 | 5.48 | +2.05% | 1.21 | 1.46% |
| 2025-09-04 | 5.29 | 5.42 | 5.25 | 5.37 | +1.70% | 1.39 | 1.70% |
| 2025-09-03 | 5.55 | 5.59 | 5.26 | 5.28 | -4.86% | 1.86 | 2.27% |
| 2025-09-02 | 5.56 | 5.62 | 5.51 | 5.55 | -0.89% | 1.22 | 1.44% |
| 2025-09-01 | 5.55 | 5.62 | 5.48 | 5.60 | +0.90% | 1.22 | 1.43% |
| 2025-08-29 | 5.64 | 5.71 | 5.54 | 5.55 | -1.94% | 1.74 | 2.03% |
| 2025-08-28 | 5.83 | 5.85 | 5.45 | 5.66 | -2.92% | 3.50 | 4.06% |
| 2025-08-27 | 5.73 | 6.07 | 5.70 | 5.83 | +2.10% | 5.03 | 5.58% |
| 2025-08-26 | 5.74 | 5.77 | 5.70 | 5.71 | -0.17% | 1.55 | 1.77% |
| 2025-08-25 | 5.70 | 5.78 | 5.65 | 5.72 | +0.18% | 2.16 | 2.48% |
| 2025-08-22 | 5.75 | 5.79 | 5.65 | 5.71 | -0.35% | 2.47 | 2.84% |
| 2025-08-21 | 5.62 | 5.73 | 5.61 | 5.73 | +1.78% | 2.49 | 2.87% |
| 2025-08-20 | 5.60 | 5.64 | 5.56 | 5.63 | +0.54% | 1.28 | 1.49% |